Capitec Bank Holdings Limited (CPI.JO)
Johannesburg - Johannesburg Precio retrasado. Moneda en ZAc (0.01 ZAR).
Añadir a la lista de seguimiento
Al cierre: 05:05PM SAST
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en ZAcDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 295,433.00 | 302,399.00 | 296,422.00 | 300,595.00 | 300,595.00 | 278,296 |
| 10 sept 2024 | 295,433.00 | 301,353.00 | 290,317.00 | 300,595.00 | 300,595.00 | 235,228 |
| 09 sept 2024 | 287,450.00 | 300,845.00 | 284,050.00 | 295,425.00 | 295,425.00 | 319,415 |
| 06 sept 2024 | 290,000.00 | 292,892.00 | 286,898.00 | 287,666.00 | 287,666.00 | 286,579 |
| 05 sept 2024 | 291,636.00 | 292,067.00 | 285,000.00 | 290,706.00 | 290,706.00 | 269,925 |
| 04 sept 2024 | 288,900.00 | 292,082.00 | 285,105.00 | 289,647.00 | 289,647.00 | 277,376 |
| 03 sept 2024 | 294,278.00 | 296,186.00 | 289,000.00 | 289,000.00 | 289,000.00 | 195,203 |
| 02 sept 2024 | 290,854.00 | 294,278.00 | 287,679.00 | 294,278.00 | 294,278.00 | 158,610 |
| 30 ago 2024 | 297,772.00 | 295,875.00 | 290,481.00 | 292,594.00 | 292,594.00 | 306,925 |
| 29 ago 2024 | 294,499.00 | 296,142.00 | 290,084.00 | 294,921.00 | 294,921.00 | 140,991 |
| 28 ago 2024 | 292,913.00 | 297,739.00 | 291,538.00 | 291,538.00 | 291,538.00 | 214,981 |
| 27 ago 2024 | 292,000.00 | 296,723.00 | 289,145.00 | 295,850.00 | 295,850.00 | 308,166 |
| 26 ago 2024 | 288,900.00 | 294,157.00 | 286,669.00 | 292,500.00 | 292,500.00 | 167,742 |
| 23 ago 2024 | 288,000.00 | 293,127.00 | 283,848.00 | 288,800.00 | 288,800.00 | 286,930 |
| 22 ago 2024 | 288,384.00 | 290,800.00 | 282,451.00 | 284,900.00 | 284,900.00 | 298,556 |
| 21 ago 2024 | 290,398.00 | 290,396.00 | 286,744.00 | 289,040.00 | 289,040.00 | 178,766 |
| 20 ago 2024 | 288,500.00 | 293,500.00 | 286,203.00 | 288,001.00 | 288,001.00 | 200,269 |
| 19 ago 2024 | 285,720.00 | 290,735.00 | 283,797.00 | 288,000.00 | 288,000.00 | 366,803 |
| 16 ago 2024 | 282,800.00 | 288,150.00 | 283,367.00 | 283,486.00 | 283,486.00 | 423,972 |
| 15 ago 2024 | 283,000.00 | 288,298.00 | 280,567.00 | 282,600.00 | 282,600.00 | 297,056 |
| 14 ago 2024 | 274,000.00 | 285,787.00 | 274,001.00 | 283,380.00 | 283,380.00 | 255,910 |
| 13 ago 2024 | 273,555.00 | 277,320.00 | 272,141.00 | 277,125.00 | 277,125.00 | 287,439 |
| 12 ago 2024 | 273,508.00 | 277,553.00 | 269,800.00 | 273,565.00 | 273,565.00 | 270,378 |
| 08 ago 2024 | 279,500.00 | 279,500.00 | 274,832.00 | 276,700.00 | 276,700.00 | 371,668 |
| 07 ago 2024 | 280,586.00 | 281,228.00 | 272,776.00 | 280,000.00 | 280,000.00 | 259,447 |
| 06 ago 2024 | 280,099.00 | 280,159.00 | 274,156.00 | 278,502.00 | 278,502.00 | 234,170 |
| 05 ago 2024 | 279,184.00 | 279,381.00 | 269,001.00 | 276,397.00 | 276,397.00 | 388,320 |
| 02 ago 2024 | 282,378.00 | 288,395.00 | 280,630.00 | 281,500.00 | 281,500.00 | 319,827 |
| 01 ago 2024 | 283,358.00 | 285,802.00 | 278,925.00 | 285,802.00 | 285,802.00 | 220,421 |
| 31 jul 2024 | 277,000.00 | 284,882.00 | 276,992.00 | 283,600.00 | 283,600.00 | 393,558 |
| 30 jul 2024 | 276,000.00 | 279,984.00 | 276,000.00 | 276,644.00 | 276,644.00 | 190,272 |
| 29 jul 2024 | 277,904.00 | 279,296.00 | 276,000.00 | 277,480.00 | 277,480.00 | 165,728 |
| 26 jul 2024 | 276,824.00 | 277,904.00 | 273,596.00 | 277,904.00 | 277,904.00 | 177,416 |
| 25 jul 2024 | 273,499.00 | 278,300.00 | 269,378.00 | 276,824.00 | 276,824.00 | 218,298 |
| 24 jul 2024 | 272,198.00 | 276,081.00 | 272,193.00 | 274,200.00 | 274,200.00 | 296,236 |
| 23 jul 2024 | 271,578.00 | 276,099.00 | 269,518.00 | 273,380.00 | 273,380.00 | 351,871 |
| 22 jul 2024 | 270,046.00 | 272,560.00 | 266,374.00 | 271,578.00 | 271,578.00 | 202,877 |
| 19 jul 2024 | 268,201.00 | 270,053.00 | 263,743.00 | 270,053.00 | 270,053.00 | 225,445 |
| 18 jul 2024 | 269,000.00 | 271,691.00 | 266,834.00 | 268,200.00 | 268,200.00 | 320,483 |
| 17 jul 2024 | 277,274.00 | 276,887.00 | 266,500.00 | 269,770.00 | 269,770.00 | 464,034 |
| 16 jul 2024 | 278,500.00 | 280,194.00 | 273,233.00 | 277,274.00 | 277,274.00 | 514,040 |
| 15 jul 2024 | 274,000.00 | 278,819.00 | 271,901.00 | 278,819.00 | 278,819.00 | 514,823 |
| 12 jul 2024 | 270,126.00 | 279,950.00 | 269,280.00 | 273,225.00 | 273,225.00 | 263,788 |
| 11 jul 2024 | 262,704.00 | 270,694.00 | 260,779.00 | 269,390.00 | 269,390.00 | 296,920 |
| 10 jul 2024 | 261,526.00 | 266,390.00 | 260,296.00 | 262,703.00 | 262,703.00 | 236,448 |
| 09 jul 2024 | 263,066.00 | 267,432.00 | 260,531.00 | 263,500.00 | 263,500.00 | 219,733 |
| 08 jul 2024 | 263,661.00 | 265,295.00 | 262,928.00 | 264,057.00 | 264,057.00 | 185,815 |
| 05 jul 2024 | 263,862.00 | 265,680.00 | 262,001.00 | 263,661.00 | 263,661.00 | 150,781 |
| 04 jul 2024 | 269,499.00 | 269,500.00 | 263,204.00 | 265,500.00 | 265,500.00 | 197,007 |
| 03 jul 2024 | 269,449.00 | 269,449.00 | 263,069.00 | 266,377.00 | 266,377.00 | 248,189 |
| 02 jul 2024 | 265,600.00 | 268,181.00 | 260,958.00 | 262,900.00 | 262,900.00 | 296,184 |
| 01 jul 2024 | 268,500.00 | 274,817.00 | 265,532.00 | 265,532.00 | 265,532.00 | 437,552 |
| 28 jun 2024 | 255,884.00 | 264,825.00 | 251,123.00 | 262,900.00 | 262,900.00 | 377,355 |
| 27 jun 2024 | 254,001.00 | 259,652.00 | 247,012.00 | 253,500.00 | 253,500.00 | 304,147 |
| 26 jun 2024 | 257,007.00 | 260,185.00 | 254,001.00 | 256,340.00 | 256,340.00 | 300,071 |
| 25 jun 2024 | 256,500.00 | 260,398.00 | 254,819.00 | 257,196.00 | 257,196.00 | 293,139 |
| 24 jun 2024 | 259,565.00 | 260,658.00 | 250,870.00 | 256,900.00 | 256,900.00 | 416,586 |
| 21 jun 2024 | 261,300.00 | 264,020.00 | 255,092.00 | 259,996.00 | 259,996.00 | 698,358 |
| 20 jun 2024 | 265,349.00 | 265,347.00 | 253,234.00 | 258,211.00 | 258,211.00 | 763,183 |
| 19 jun 2024 | 259,000.00 | 268,507.00 | 258,994.00 | 259,652.00 | 259,652.00 | 491,934 |
| 18 jun 2024 | 239,739.00 | 259,662.00 | 239,735.00 | 258,921.00 | 258,921.00 | 1,048,222 |
| 14 jun 2024 | 220,000.00 | 238,631.00 | 222,050.00 | 237,310.00 | 237,310.00 | 632,589 |
| 13 jun 2024 | 222,375.00 | 225,962.00 | 220,444.00 | 225,234.00 | 225,234.00 | 396,978 |
| 12 jun 2024 | 218,501.00 | 224,345.00 | 218,501.00 | 221,973.00 | 221,973.00 | 369,113 |
| 11 jun 2024 | 216,500.00 | 221,338.00 | 215,357.00 | 221,338.00 | 221,338.00 | 316,756 |
| 10 jun 2024 | 214,000.00 | 218,607.00 | 214,418.00 | 215,860.00 | 215,860.00 | 299,493 |
| 07 jun 2024 | 214,000.00 | 220,303.00 | 214,684.00 | 218,501.00 | 218,501.00 | 136,432 |
| 06 jun 2024 | 219,412.00 | 219,412.00 | 214,214.00 | 217,314.00 | 217,314.00 | 175,219 |
| 05 jun 2024 | 223,000.00 | 222,978.00 | 214,192.00 | 217,000.00 | 217,000.00 | 257,591 |
| 04 jun 2024 | 222,000.00 | 224,736.00 | 217,786.00 | 219,843.00 | 219,843.00 | 237,145 |
| 03 jun 2024 | 215,000.00 | 222,726.00 | 214,500.00 | 222,726.00 | 222,726.00 | 352,823 |
| 31 may 2024 | 212,961.00 | 218,921.00 | 212,755.00 | 212,990.00 | 212,990.00 | 769,138 |
| 30 may 2024 | 222,146.00 | 223,265.00 | 214,250.00 | 216,462.00 | 216,462.00 | 316,590 |
| 28 may 2024 | 226,400.00 | 226,499.00 | 221,698.00 | 224,403.00 | 224,403.00 | 259,852 |
| 27 may 2024 | 226,554.00 | 226,541.00 | 223,422.00 | 224,664.00 | 224,664.00 | 120,551 |
| 24 may 2024 | 226,000.00 | 227,478.00 | 224,228.00 | 226,561.00 | 226,561.00 | 238,250 |
| 23 may 2024 | 226,259.00 | 229,000.00 | 225,426.00 | 226,000.00 | 226,000.00 | 260,520 |
| 22 may 2024 | 229,998.00 | 229,562.00 | 225,053.00 | 226,743.00 | 226,743.00 | 247,314 |
| 21 may 2024 | 225,750.00 | 229,140.00 | 225,858.00 | 227,944.00 | 227,944.00 | 280,731 |
| 20 may 2024 | 227,500.00 | 229,020.00 | 224,648.00 | 229,020.00 | 229,020.00 | 274,739 |
| 17 may 2024 | 225,551.00 | 228,241.00 | 224,398.00 | 227,000.00 | 227,000.00 | 228,554 |
| 16 may 2024 | 228,898.00 | 229,602.00 | 224,177.00 | 228,321.00 | 228,321.00 | 275,208 |
| 15 may 2024 | 226,399.00 | 228,047.00 | 224,106.00 | 226,877.00 | 226,877.00 | 266,910 |
| 15 may 2024 | 3345 Dividendo | |||||
| 14 may 2024 | 227,000.00 | 231,587.00 | 227,083.00 | 228,000.00 | 224,655.00 | 251,332 |
| 13 may 2024 | 235,499.00 | 232,452.00 | 226,742.00 | 228,944.00 | 225,585.16 | 265,700 |
| 10 may 2024 | 229,632.00 | 231,911.00 | 228,474.00 | 229,437.00 | 226,070.92 | 305,138 |
| 09 may 2024 | 225,301.00 | 230,489.00 | 225,323.00 | 228,674.00 | 225,319.13 | 247,186 |
| 08 may 2024 | 230,475.00 | 229,663.00 | 225,639.00 | 228,000.00 | 224,655.00 | 294,515 |
| 07 may 2024 | 226,100.00 | 230,567.00 | 226,094.00 | 230,517.00 | 227,135.08 | 231,184 |
| 06 may 2024 | 229,783.00 | 229,662.00 | 224,650.00 | 225,785.00 | 222,472.50 | 274,409 |
| 03 may 2024 | 227,378.00 | 232,137.00 | 225,029.00 | 227,000.00 | 223,669.67 | 386,562 |
| 02 may 2024 | 234,135.00 | 236,716.00 | 228,853.00 | 229,000.00 | 225,640.33 | 417,186 |
| 30 abr 2024 | 229,500.00 | 233,990.00 | 227,464.00 | 232,786.00 | 229,370.80 | 383,446 |
| 29 abr 2024 | 224,000.00 | 229,851.00 | 223,405.00 | 229,851.00 | 226,478.84 | 287,515 |
| 26 abr 2024 | 212,648.00 | 223,967.00 | 215,894.00 | 223,967.00 | 220,681.17 | 263,504 |
| 25 abr 2024 | 216,500.00 | 218,087.00 | 214,641.00 | 216,217.00 | 213,044.88 | 270,569 |
| 24 abr 2024 | 218,500.00 | 219,061.00 | 214,955.00 | 215,746.00 | 212,580.78 | 377,146 |
| 23 abr 2024 | 206,000.00 | 220,188.00 | 204,028.00 | 217,378.00 | 214,188.84 | 716,496 |
| 22 abr 2024 | 200,100.00 | 203,720.00 | 199,521.00 | 201,666.00 | 198,707.36 | 349,789 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.